IST:FORTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	92.00	94.15	91.85	93.15	93.15	0.70%	890,087
Jul 8, 2026	94.40	94.85	92.50	92.50	92.50	-2.89%	805,813
Jul 7, 2026	97.10	98.00	94.15	95.25	95.25	-1.55%	1,460,539
Jul 6, 2026	98.60	99.95	96.60	96.75	96.75	-1.73%	1,367,852
Jul 3, 2026	95.80	99.65	95.80	98.45	98.45	2.02%	1,815,323
Jul 2, 2026	94.95	98.10	93.70	96.50	96.50	3.43%	2,046,683
Jul 1, 2026	91.80	94.20	90.60	93.30	93.30	1.63%	1,271,337
Jun 30, 2026	95.20	95.55	91.60	91.80	91.80	-3.82%	1,767,422
Jun 29, 2026	94.30	99.20	94.30	95.45	95.45	1.76%	2,518,331
Jun 26, 2026	93.95	96.45	91.65	93.80	93.80	-0.16%	2,132,136
Jun 25, 2026	88.00	95.60	88.00	93.95	93.95	7.07%	3,092,344
Jun 24, 2026	90.75	90.75	87.75	87.75	87.75	-2.28%	780,361
Jun 23, 2026	92.00	92.00	89.60	89.80	89.80	-2.23%	711,886
Jun 22, 2026	92.90	94.95	91.80	91.85	91.85	-1.18%	1,124,568
Jun 19, 2026	91.20	93.00	90.70	92.95	92.95	1.36%	902,772
Jun 18, 2026	90.70	92.50	89.90	91.70	91.70	2.12%	1,310,912
Jun 17, 2026	90.75	91.80	89.80	89.80	89.80	-0.61%	828,929
Jun 16, 2026	91.55	91.95	90.00	90.35	90.35	-0.88%	1,808,247
Jun 15, 2026	92.25	93.20	91.00	91.15	91.15	0.66%	1,130,558
Jun 12, 2026	92.95	93.60	90.20	90.55	90.55	-0.71%	1,037,576
Jun 11, 2026	92.60	93.25	90.60	91.20	91.20	-1.19%	1,174,258
Jun 10, 2026	92.15	93.25	91.60	92.30	92.30	-0.86%	1,224,372
Jun 9, 2026	94.65	94.65	91.65	93.10	93.10	-1.17%	1,448,007
Jun 8, 2026	93.25	96.00	91.00	94.20	94.20	2.50%	2,107,065
Jun 5, 2026	95.10	95.65	91.85	91.90	91.90	-2.91%	1,132,849
Jun 4, 2026	96.05	97.50	93.05	94.65	94.65	-1.20%	1,926,217
Jun 3, 2026	98.50	98.70	95.50	95.80	95.80	-2.74%	1,557,549
Jun 2, 2026	96.10	98.80	94.90	98.50	98.50	2.98%	2,574,326
Jun 1, 2026	92.60	97.80	92.60	95.65	95.65	3.29%	2,783,152
May 26, 2026	92.15	93.50	92.00	92.60	92.60	0.54%	525,890
May 25, 2026	89.80	93.30	89.15	92.10	92.10	3.31%	1,205,055
May 22, 2026	83.50	89.70	83.50	89.15	89.15	3.06%	1,997,343
May 21, 2026	92.00	93.00	86.50	86.50	86.50	-5.98%	1,285,803
May 20, 2026	93.25	93.75	91.65	92.00	92.00	-1.18%	1,526,394
May 18, 2026	93.05	94.80	92.00	93.10	93.10	0.11%	1,042,512
May 15, 2026	96.30	97.50	93.00	93.00	93.00	-3.93%	1,233,019
May 14, 2026	91.40	96.90	91.30	96.80	96.80	6.67%	2,332,852
May 13, 2026	94.05	94.65	90.65	90.75	90.75	-3.46%	1,560,507
May 12, 2026	99.35	99.35	92.30	94.00	94.00	-5.53%	3,718,904
May 11, 2026	98.20	101.10	98.20	99.50	99.50	1.32%	2,072,200
May 8, 2026	100.00	100.00	97.05	98.20	98.20	-1.80%	2,322,078
May 7, 2026	101.00	104.90	99.80	100.00	100.00	-0.70%	2,830,957
May 6, 2026	102.40	102.40	99.80	100.70	100.70	-	1,355,963
May 5, 2026	100.00	102.10	97.20	100.70	100.70	2.55%	2,681,817
May 4, 2026	94.50	98.95	94.35	98.20	98.20	4.03%	3,664,931
Apr 30, 2026	93.95	94.85	92.80	94.40	94.40	0.48%	949,315
Apr 29, 2026	92.50	94.85	92.50	93.95	93.95	1.68%	1,347,017
Apr 28, 2026	94.75	95.20	92.20	92.40	92.40	-2.27%	1,282,064
Apr 27, 2026	95.65	96.25	94.40	94.55	94.55	-1.10%	1,282,795
Apr 24, 2026	93.90	95.85	93.90	95.60	95.60	0.95%	1,051,743